Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 17.60 | 17.64 | 17.34 | 17.37 | 67,878 | -0.19(-1.08%) |
Mar 27, 2013 | 17.49 | 17.65 | 17.40 | 17.56 | 49,644 | -0.10(-0.57%) |
Mar 26, 2013 | 17.45 | 17.68 | 17.30 | 17.66 | 119,446 | +0.27(+1.55%) |
Mar 25, 2013 | 17.69 | 17.80 | 17.12 | 17.39 | 280,101 | -0.12(-0.69%) |
Mar 22, 2013 | 17.37 | 17.85 | 17.28 | 17.51 | 475,528 | +0.20(+1.16%) |
Mar 21, 2013 | 17.57 | 17.57 | 17.22 | 17.31 | 69,166 | -0.40(-2.26%) |
Mar 20, 2013 | 17.51 | 17.73 | 17.44 | 17.71 | 320,532 | +0.24(+1.37%) |
Mar 19, 2013 | 16.92 | 17.68 | 16.92 | 17.47 | 245,317 | +0.77(+4.61%) |
Mar 18, 2013 | 16.21 | 16.82 | 16.21 | 16.70 | 163,367 | +0.28(+1.71%) |
Mar 15, 2013 | 16.45 | 16.49 | 16.32 | 16.42 | 198,450 | +0.04(+0.24%) |
Mar 14, 2013 | 16.15 | 16.50 | 16.08 | 16.38 | 93,916 | +0.24(+1.49%) |
Mar 13, 2013 | 16.27 | 16.30 | 16.10 | 16.14 | 122,299 | -0.10(-0.62%) |
Mar 12, 2013 | 16.20 | 16.45 | 16.19 | 16.24 | 105,300 | -0.12(-0.73%) |
Mar 11, 2013 | 16.16 | 16.47 | 15.94 | 16.36 | 105,548 | +0.11(+0.68%) |
Mar 08, 2013 | 15.94 | 16.34 | 15.69 | 16.25 | 135,450 | +0.46(+2.91%) |
Mar 07, 2013 | 15.77 | 15.79 | 15.37 | 15.79 | 330,974 | -0.03(-0.19%) |
Mar 06, 2013 | 16.50 | 16.50 | 15.19 | 15.82 | 495,719 | -1.06(-6.28%) |
Mar 05, 2013 | 17.00 | 17.00 | 16.65 | 16.88 | 206,832 | -0.09(-0.53%) |
Mar 04, 2013 | 16.72 | 16.97 | 16.69 | 16.97 | 122,193 | +0.16(+0.95%) |
Mar 01, 2013 | 16.30 | 16.89 | 16.17 | 16.81 | 113,572 | +0.46(+2.81%) |
Feb 28, 2013 | 16.21 | 16.45 | 16.04 | 16.35 | 161,794 | +0.11(+0.68%) |
Feb 27, 2013 | 15.67 | 16.26 | 15.67 | 16.24 | 184,927 | +0.54(+3.44%) |
Feb 26, 2013 | 15.46 | 15.77 | 15.25 | 15.70 | 93,995 | -0.25(-1.57%) |
Feb 22, 2013 | 15.76 | 16.03 | 15.68 | 15.95 | 75,188 | +0.30(+1.92%) |
Feb 21, 2013 | 15.93 | 16.00 | 15.47 | 15.65 | 84,520 | -0.32(-2.00%) |
Feb 20, 2013 | 16.82 | 16.84 | 15.79 | 15.97 | 144,599 | -0.90(-5.33%) |
Feb 19, 2013 | 16.42 | 16.87 | 16.42 | 16.87 | 132,907 | +0.48(+2.93%) |
Feb 15, 2013 | 16.30 | 16.40 | 16.25 | 16.39 | 100,780 | +0.11(+0.68%) |
Feb 14, 2013 | 15.82 | 16.34 | 15.82 | 16.28 | 62,111 | +0.38(+2.39%) |
Feb 13, 2013 | 15.70 | 15.92 | 15.61 | 15.90 | 147,374 | +0.20(+1.27%) |
Feb 12, 2013 | 15.48 | 15.79 | 15.36 | 15.70 | 80,737 | +0.28(+1.82%) |
Feb 11, 2013 | 15.55 | 15.56 | 15.38 | 15.42 | 52,968 | -0.18(-1.15%) |
Feb 08, 2013 | 15.49 | 15.67 | 15.42 | 15.60 | 63,365 | +0.18(+1.17%) |
Feb 07, 2013 | 15.66 | 15.66 | 15.24 | 15.42 | 70,498 | -0.30(-1.91%) |
Feb 06, 2013 | 15.87 | 15.87 | 15.17 | 15.72 | 108,574 | -0.22(-1.38%) |
Feb 04, 2013 | 16.40 | 16.46 | 15.82 | 15.94 | 160,266 | -0.21(-1.30%) |
Feb 01, 2013 | 15.97 | 16.47 | 15.79 | 16.15 | 179,591 | +0.67(+4.33%) |
Jan 31, 2013 | 15.52 | 15.56 | 15.34 | 15.48 | 38,689 | -0.11(-0.71%) |
Jan 30, 2013 | 15.91 | 15.91 | 15.46 | 15.59 | 152,628 | -0.34(-2.13%) |
Jan 29, 2013 | 15.47 | 15.93 | 15.39 | 15.93 | 89,620 | +0.41(+2.64%) |
Jan 28, 2013 | 15.39 | 15.60 | 15.01 | 15.52 | 98,155 | +0.14(+0.91%) |
Jan 25, 2013 | 14.73 | 15.38 | 14.32 | 15.38 | 86,154 | +0.67(+4.55%) |
Jan 24, 2013 | 14.88 | 14.93 | 14.53 | 14.71 | 78,291 | -0.12(-0.81%) |
Jan 23, 2013 | 14.83 | 15.01 | 14.64 | 14.83 | 48,879 | +0.02(+0.14%) |
Jan 22, 2013 | 15.07 | 15.13 | 14.58 | 14.81 | 72,012 | -0.22(-1.46%) |
Jan 18, 2013 | 14.96 | 15.18 | 14.88 | 15.03 | 71,187 | +0.01(+0.07%) |
Jan 17, 2013 | 14.69 | 15.11 | 14.64 | 15.02 | 78,723 | +0.46(+3.16%) |
Jan 16, 2013 | 14.75 | 14.84 | 14.50 | 14.56 | 73,294 | -0.24(-1.62%) |
Jan 15, 2013 | 14.74 | 15.04 | 14.70 | 14.80 | 324,746 | -0.01(-0.07%) |
Jan 14, 2013 | 14.75 | 14.85 | 14.47 | 14.81 | 145,435 | -0.03(-0.20%) |
Jan 11, 2013 | 14.86 | 14.89 | 14.58 | 14.84 | 218,702 | +0.01(+0.07%) |
Jan 10, 2013 | 15.00 | 15.02 | 14.75 | 14.83 | 281,270 | -0.21(-1.40%) |
Jan 09, 2013 | 14.65 | 15.18 | 14.65 | 15.04 | 182,137 | +0.43(+2.94%) |
Jan 08, 2013 | 14.32 | 14.74 | 14.12 | 14.61 | 181,337 | +0.23(+1.60%) |
Jan 07, 2013 | 14.09 | 14.46 | 14.00 | 14.38 | 114,879 | +0.22(+1.55%) |
Jan 04, 2013 | 14.25 | 14.31 | 14.07 | 14.16 | 74,991 | -0.05(-0.35%) |
Jan 03, 2013 | 14.31 | 14.31 | 13.77 | 14.21 | 172,756 | -0.10(-0.70%) |